시장 데이터를 불러오는 중
전체 종목
FundX Conservative ETF 과거 주가
FundX Conservative ETF · XRLX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FundX Conservative ETF · XRLX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,050 | ₩66,358 | ₩66,050 | ₩66,304 | +0.39% | 2.6천 |
| 2026.10.08 | ₩66,237 | ₩66,237 | ₩66,023 | ₩66,078 | -0.24% | 400 |
| 2026.10.07 | ₩66,237 | ₩66,409 | ₩66,237 | ₩66,409 | +0.26% | 1.8천 |
| 2026.10.06 | ₩66,599 | ₩66,599 | ₩66,531 | ₩66,531 | -0.10% | 2.2천 |
| 2026.10.05 | ₩65,835 | ₩66,293 | ₩65,835 | ₩66,293 | +0.70% | 800 |
| 2026.10.02 | ₩66,157 | ₩66,159 | ₩66,130 | ₩66,159 | +0.00% | 500 |
| 2026.10.01 | ₩65,500 | ₩65,879 | ₩65,500 | ₩65,879 | +0.58% | 400 |
| 2026.09.30 | ₩65,942 | ₩65,942 | ₩65,733 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,733 |
| -0.32% |
| 9.2천 |
| 2026.09.29 | ₩65,728 | ₩65,768 | ₩65,728 | ₩65,768 | +0.06% | 8.9천 |
|---|
| 2026.09.28 | ₩66,264 | ₩66,264 | ₩65,768 | ₩65,768 | -0.75% | 3.3천 |
|---|
| 2026.09.25 | ₩66,076 | ₩66,233 | ₩66,023 | ₩66,233 | +0.24% | 800 |
|---|
| 2026.09.24 | ₩66,016 | ₩66,016 | ₩66,016 | ₩66,016 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩65,983 | ₩65,983 | ₩65,983 | ₩65,983 | 0.00% | 500 |
|---|
| 2026.09.22 | ₩66,445 | ₩66,478 | ₩66,445 | ₩66,478 | +0.05% | 300 |
|---|
| 2026.09.21 | ₩66,355 | ₩66,355 | ₩66,355 | ₩66,355 | 0.00% | 300 |
|---|
| 2026.09.18 | ₩65,286 | ₩65,555 | ₩65,286 | ₩65,555 | +0.41% | 9.3천 |
|---|
| 2026.09.17 | ₩65,339 | ₩65,400 | ₩65,313 | ₩65,400 | +0.09% | 1.7만 |
|---|
| 2026.09.16 | ₩64,736 | ₩64,736 | ₩64,736 | ₩64,736 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩64,836 | ₩64,836 | ₩64,836 | ₩64,836 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩64,897 | ₩65,071 | ₩64,884 | ₩65,042 | +0.22% | 600 |
|---|
| 2026.09.11 | ₩65,594 | ₩65,594 | ₩65,485 | ₩65,485 | -0.17% | 200 |
|---|
| 2026.09.10 | ₩65,112 | ₩65,112 | ₩65,112 | ₩65,112 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩65,593 | ₩65,593 | ₩65,593 | ₩65,593 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩65,889 | ₩65,889 | ₩65,752 | ₩65,752 | -0.21% | 200 |
|---|
| 2026.09.04 | ₩65,795 | ₩65,849 | ₩65,795 | ₩65,849 | +0.08% | 900 |
|---|
| 2026.09.03 | ₩65,727 | ₩65,727 | ₩65,727 | ₩65,727 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩65,272 | ₩65,310 | ₩65,232 | ₩65,310 | +0.06% | 3.4만 |
|---|
| 2026.09.01 | ₩65,125 | ₩65,125 | ₩65,090 | ₩65,090 | -0.05% | 100 |
|---|
| 2026.08.31 | ₩65,406 | ₩65,520 | ₩65,380 | ₩65,520 | +0.17% | 800 |
|---|
| 2026.08.28 | ₩65,586 | ₩65,586 | ₩65,586 | ₩65,586 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩65,859 | ₩65,859 | ₩65,859 | ₩65,859 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩65,550 | ₩65,550 | ₩65,550 | ₩65,550 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩65,539 | ₩65,539 | ₩65,539 | ₩65,539 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩65,219 | ₩65,264 | ₩65,219 | ₩65,264 | +0.07% | 1.5천 |
|---|
| 2026.08.21 | ₩65,609 | ₩65,609 | ₩65,609 | ₩65,609 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩65,607 | ₩65,607 | ₩65,393 | ₩65,445 | -0.25% | 1.8천 |
|---|
| 2026.08.19 | ₩65,662 | ₩65,662 | ₩65,662 | ₩65,662 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩65,808 | ₩65,808 | ₩65,771 | ₩65,771 | -0.06% | 200 |
|---|
| 2026.08.17 | ₩66,403 | ₩66,403 | ₩66,403 | ₩66,403 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩66,532 | ₩66,552 | ₩66,375 | ₩66,375 | -0.24% | 200 |
|---|
| 2026.08.13 | ₩66,452 | ₩66,452 | ₩66,406 | ₩66,406 | -0.07% | 800 |
|---|
| 2026.08.12 | ₩66,117 | ₩66,117 | ₩66,050 | ₩66,052 | -0.10% | 500 |
|---|
| 2026.08.11 | ₩65,701 | ₩65,717 | ₩65,701 | ₩65,717 | +0.02% | 200 |
|---|
| 2026.08.10 | ₩65,795 | ₩65,795 | ₩65,795 | ₩65,795 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩65,889 | ₩65,967 | ₩65,875 | ₩65,967 | +0.12% | 300 |
|---|
| 2026.08.06 | ₩65,728 | ₩65,741 | ₩65,704 | ₩65,704 | -0.04% | 400 |
|---|
| 2026.08.05 | ₩66,076 | ₩66,076 | ₩65,928 | ₩65,928 | -0.23% | 100 |
|---|
| 2026.08.04 | ₩65,956 | ₩66,103 | ₩65,956 | ₩66,029 | +0.11% | 2.5천 |
|---|
| 2026.08.03 | ₩64,093 | ₩64,990 | ₩64,093 | ₩64,990 | +1.40% | 1.6천 |
|---|
| 2026.07.31 | ₩64,388 | ₩64,459 | ₩64,388 | ₩64,459 | +0.11% | 200 |
|---|
| 2026.07.30 | ₩63,329 | ₩64,151 | ₩63,329 | ₩64,151 | +1.30% | 500 |
|---|
| 2026.07.29 | ₩62,953 | ₩62,953 | ₩62,953 | ₩62,953 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩63,879 | ₩63,879 | ₩63,785 | ₩63,806 | -0.11% | 5.1천 |
|---|
| 2026.07.27 | ₩63,825 | ₩64,090 | ₩63,825 | ₩64,090 | +0.42% | 2.4천 |
|---|
| 2026.07.24 | ₩64,174 | ₩64,174 | ₩64,174 | ₩64,174 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩64,375 | ₩64,506 | ₩64,375 | ₩64,506 | +0.20% | 300 |
|---|
| 2026.07.22 | ₩65,015 | ₩65,015 | ₩65,015 | ₩65,015 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩65,045 | ₩65,109 | ₩65,045 | ₩65,109 | +0.10% | 1천 |
|---|
| 2026.07.20 | ₩64,352 | ₩64,352 | ₩64,352 | ₩64,352 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩64,616 | ₩64,616 | ₩64,421 | ₩64,421 | -0.30% | 300 |
|---|
| 2026.07.16 | ₩64,870 | ₩64,870 | ₩64,720 | ₩64,720 | -0.23% | 400 |
|---|
| 2026.07.15 | ₩65,058 | ₩65,388 | ₩65,058 | ₩65,388 | +0.51% | 200 |
|---|
| 2026.07.14 | ₩65,510 | ₩65,510 | ₩65,510 | ₩65,510 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩65,359 | ₩65,359 | ₩65,061 | ₩65,061 | -0.46% | 200 |
|---|
| 2026.07.10 | ₩65,736 | ₩65,736 | ₩65,736 | ₩65,736 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩65,593 | ₩65,593 | ₩65,593 | ₩65,593 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩64,857 | ₩65,081 | ₩64,857 | ₩65,081 | +0.35% | 300 |
|---|
| 2026.07.07 | ₩64,911 | ₩64,992 | ₩64,911 | ₩64,992 | +0.13% | 500 |
|---|
| 2026.07.06 | ₩65,546 | ₩65,546 | ₩65,546 | ₩65,546 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩65,393 | ₩65,393 | ₩65,120 | ₩65,120 | -0.42% | 5.1천 |
|---|
| 2026.07.01 | ₩65,634 | ₩65,634 | ₩65,634 | ₩65,634 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩66,293 | ₩66,293 | ₩66,293 | ₩66,293 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩65,299 | ₩65,747 | ₩65,299 | ₩65,747 | +0.69% | 200 |
|---|
| 2026.06.26 | ₩65,165 | ₩65,232 | ₩65,148 | ₩65,148 | -0.03% | 4.6천 |
|---|
| 2026.06.25 | ₩65,440 | ₩65,522 | ₩65,440 | ₩65,522 | +0.12% | 800 |
|---|
| 2026.06.24 | ₩65,019 | ₩65,019 | ₩65,019 | ₩65,019 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩65,359 | ₩65,359 | ₩65,162 | ₩65,162 | -0.30% | 400 |
|---|
| 2026.06.22 | ₩66,237 | ₩66,257 | ₩66,237 | ₩66,243 | +0.01% | 300 |
|---|
| 2026.06.18 | ₩66,197 | ₩66,263 | ₩66,197 | ₩66,263 | +0.10% | 100 |
|---|
| 2026.06.17 | ₩65,728 | ₩66,237 | ₩65,666 | ₩65,666 | -0.09% | 3.5만 |
|---|
| 2026.06.16 | ₩66,358 | ₩66,358 | ₩66,131 | ₩66,131 | -0.34% | 2.8만 |
|---|
| 2026.06.15 | ₩66,130 | ₩66,512 | ₩66,130 | ₩66,453 | +0.49% | 5천 |
|---|
| 2026.06.12 | ₩65,822 | ₩65,822 | ₩65,704 | ₩65,704 | -0.18% | 300 |
|---|
| 2026.06.11 | ₩65,550 | ₩65,550 | ₩65,550 | ₩65,550 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩64,467 | ₩64,467 | ₩64,467 | ₩64,467 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩65,065 | ₩65,065 | ₩65,065 | ₩65,065 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩65,232 | ₩65,232 | ₩65,211 | ₩65,211 | -0.03% | 200 |
|---|
| 2026.06.05 | ₩65,299 | ₩65,299 | ₩64,980 | ₩64,980 | -0.49% | 800 |
|---|
| 2026.06.04 | ₩66,379 | ₩66,379 | ₩66,379 | ₩66,379 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩66,427 | ₩66,427 | ₩66,427 | ₩66,427 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩66,880 | ₩66,880 | ₩66,706 | ₩66,740 | -0.21% | 1천 |
|---|
| 2026.06.01 | ₩66,575 | ₩66,575 | ₩66,575 | ₩66,575 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩66,277 | ₩66,362 | ₩66,277 | ₩66,362 | +0.13% | 800 |
|---|
| 2026.05.28 | ₩66,222 | ₩66,222 | ₩66,222 | ₩66,222 | 0.00% | 200 |
|---|
| 2026.05.27 | ₩65,971 | ₩65,971 | ₩65,971 | ₩65,971 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩66,016 | ₩66,016 | ₩66,016 | ₩66,016 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩65,433 | ₩65,514 | ₩65,404 | ₩65,404 | -0.05% | 600 |
|---|
| 2026.05.21 | ₩65,045 | ₩65,326 | ₩65,018 | ₩65,326 | +0.43% | 600 |
|---|
| 2026.05.20 | ₩64,683 | ₩65,205 | ₩64,683 | ₩65,203 | +0.80% | 900 |
|---|
| 2026.05.19 | ₩64,559 | ₩64,559 | ₩64,559 | ₩64,559 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩64,750 | ₩64,884 | ₩64,750 | ₩64,884 | +0.21% | 700 |
|---|
| 2026.05.15 | ₩65,045 | ₩65,051 | ₩64,919 | ₩64,919 | -0.19% | 800 |
|---|
| 2026.05.14 | ₩65,581 | ₩65,688 | ₩65,567 | ₩65,573 | -0.01% | 1.1천 |
|---|
| 2026.05.13 | ₩65,165 | ₩65,339 | ₩65,165 | ₩65,303 | +0.21% | 500 |
|---|
| 2026.05.12 | ₩64,979 | ₩64,979 | ₩64,979 | ₩64,979 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩65,195 | ₩65,195 | ₩65,195 | ₩65,195 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩65,085 | ₩65,153 | ₩65,085 | ₩65,153 | +0.11% | 1.1천 |
|---|
| 2026.05.07 | ₩64,549 | ₩64,549 | ₩64,543 | ₩64,543 | -0.01% | 400 |
|---|
| 2026.05.06 | ₩64,817 | ₩64,817 | ₩64,817 | ₩64,817 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩63,906 | ₩64,042 | ₩63,906 | ₩64,042 | +0.21% | 1.3천 |
|---|
| 2026.05.04 | ₩63,583 | ₩63,583 | ₩63,583 | ₩63,583 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩64,040 | ₩64,040 | ₩63,881 | ₩63,881 | -0.25% | 800 |
|---|
| 2026.04.30 | ₩63,410 | ₩63,654 | ₩63,410 | ₩63,654 | +0.38% | 900 |
|---|
| 2026.04.29 | ₩63,115 | ₩63,177 | ₩63,075 | ₩63,177 | +0.10% | 700 |
|---|
| 2026.04.28 | ₩63,155 | ₩63,324 | ₩63,155 | ₩63,324 | +0.27% | 100 |
|---|
| 2026.04.27 | ₩63,370 | ₩63,526 | ₩63,356 | ₩63,526 | +0.25% | 2.2천 |
|---|
| 2026.04.24 | ₩63,329 | ₩63,501 | ₩63,329 | ₩63,501 | +0.27% | 7.3천 |
|---|
| 2026.04.23 | ₩62,968 | ₩63,249 | ₩62,726 | ₩63,037 | +0.11% | 2.1천 |
|---|
| 2026.04.22 | ₩63,289 | ₩63,325 | ₩63,289 | ₩63,325 | +0.06% | 700 |
|---|
| 2026.04.21 | ₩62,854 | ₩62,854 | ₩62,854 | ₩62,854 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩63,061 | ₩63,218 | ₩63,061 | ₩63,218 | +0.25% | 300 |
|---|
| 2026.04.17 | ₩63,309 | ₩63,336 | ₩63,276 | ₩63,336 | +0.04% | 2.7천 |
|---|
| 2026.04.16 | ₩62,606 | ₩62,834 | ₩62,606 | ₩62,815 | +0.33% | 800 |
|---|
| 2026.04.15 | ₩62,726 | ₩62,784 | ₩62,726 | ₩62,784 | +0.09% | 300 |
|---|
| 2026.04.14 | ₩62,477 | ₩62,477 | ₩62,477 | ₩62,477 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩61,782 | ₩61,981 | ₩61,782 | ₩61,981 | +0.32% | 400 |
|---|
| 2026.04.10 | ₩61,654 | ₩61,654 | ₩61,583 | ₩61,583 | -0.12% | 200 |
|---|
| 2026.04.09 | ₩61,597 | ₩61,597 | ₩61,597 | ₩61,597 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩61,360 | ₩61,418 | ₩61,360 | ₩61,418 | +0.10% | 300 |
|---|
| 2026.04.07 | ₩60,140 | ₩60,462 | ₩60,140 | ₩60,462 | +0.53% | 200 |
|---|
| 2026.04.06 | ₩59,993 | ₩60,419 | ₩59,993 | ₩60,419 | +0.71% | 400 |
|---|
| 2026.04.02 | ₩60,293 | ₩60,293 | ₩60,293 | ₩60,293 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩60,167 | ₩60,241 | ₩60,167 | ₩60,241 | +0.12% | 600 |
|---|
| 2026.03.31 | ₩59,904 | ₩59,904 | ₩59,904 | ₩59,904 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩58,746 | ₩58,746 | ₩58,746 | ₩58,746 | 0.00% | 2.1천 |
|---|
| 2026.03.27 | ₩59,416 | ₩59,416 | ₩58,776 | ₩58,776 | -1.08% | 300 |
|---|
| 2026.03.26 | ₩59,617 | ₩59,617 | ₩59,333 | ₩59,333 | -0.48% | 2.2천 |
|---|
| 2026.03.25 | ₩60,247 | ₩60,247 | ₩60,127 | ₩60,158 | -0.15% | 3천 |
|---|
| 2026.03.24 | ₩59,818 | ₩59,885 | ₩59,725 | ₩59,725 | -0.16% | 9.6천 |
|---|
| 2026.03.23 | ₩59,832 | ₩60,132 | ₩59,832 | ₩60,132 | +0.50% | 300 |
|---|
| 2026.03.20 | ₩59,993 | ₩59,993 | ₩59,516 | ₩59,516 | -0.80% | 200 |
|---|
| 2026.03.19 | ₩60,207 | ₩60,416 | ₩60,207 | ₩60,416 | +0.35% | 2천 |
|---|
| 2026.03.18 | ₩60,797 | ₩60,797 | ₩60,443 | ₩60,443 | -0.58% | 3.5천 |
|---|
| 2026.03.17 | ₩61,319 | ₩61,319 | ₩61,025 | ₩61,050 | -0.44% | 1.3천 |
|---|
| 2026.03.16 | ₩60,803 | ₩60,803 | ₩60,803 | ₩60,803 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩60,770 | ₩60,770 | ₩60,282 | ₩60,282 | -0.80% | 300 |
|---|
| 2026.03.12 | ₩60,864 | ₩60,864 | ₩60,614 | ₩60,614 | -0.41% | 4.5천 |
|---|
| 2026.03.11 | ₩61,159 | ₩61,299 | ₩61,145 | ₩61,299 | +0.23% | 4.9천 |
|---|
| 2026.03.10 | ₩61,360 | ₩61,360 | ₩61,360 | ₩61,360 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩60,609 | ₩61,457 | ₩60,609 | ₩61,457 | +1.40% | 400 |
|---|
| 2026.03.06 | ₩61,159 | ₩61,159 | ₩61,025 | ₩61,025 | -0.22% | 1천 |
|---|
| 2026.03.05 | ₩61,199 | ₩61,507 | ₩61,199 | ₩61,507 | +0.50% | 500 |
|---|
| 2026.03.04 | ₩61,866 | ₩61,866 | ₩61,866 | ₩61,866 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩61,252 | ₩61,476 | ₩61,252 | ₩61,476 | +0.37% | 1.2천 |
|---|
| 2026.03.02 | ₩62,076 | ₩62,076 | ₩62,076 | ₩62,076 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩62,123 | ₩62,244 | ₩62,070 | ₩62,188 | +0.10% | 2.6천 |
|---|
| 2026.02.26 | ₩62,391 | ₩62,391 | ₩62,190 | ₩62,391 | 0.00% | 1.8천 |
|---|
| 2026.02.25 | ₩62,682 | ₩62,682 | ₩62,682 | ₩62,682 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩62,231 | ₩62,285 | ₩62,231 | ₩62,285 | +0.09% | 200 |
|---|
| 2026.02.23 | ₩61,997 | ₩61,997 | ₩61,997 | ₩61,997 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩62,231 | ₩62,331 | ₩62,231 | ₩62,298 | +0.11% | 900 |
|---|
| 2026.02.19 | ₩61,922 | ₩62,024 | ₩61,922 | ₩62,024 | +0.16% | 3.5천 |
|---|
| 2026.02.18 | ₩62,162 | ₩62,162 | ₩62,162 | ₩62,162 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩61,909 | ₩61,909 | ₩61,909 | ₩61,909 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩62,043 | ₩62,043 | ₩61,874 | ₩61,874 | -0.27% | 100 |
|---|
| 2026.02.12 | ₩62,298 | ₩62,298 | ₩61,869 | ₩61,869 | -0.69% | 2.4천 |
|---|
| 2026.02.11 | ₩62,428 | ₩62,428 | ₩62,428 | ₩62,428 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩62,367 | ₩62,367 | ₩62,367 | ₩62,367 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩62,456 | ₩62,456 | ₩62,456 | ₩62,456 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩62,185 | ₩62,185 | ₩62,185 | ₩62,185 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩61,748 | ₩61,748 | ₩61,393 | ₩61,393 | -0.58% | 700 |
|---|
| 2026.02.04 | ₩61,855 | ₩61,855 | ₩61,644 | ₩61,829 | -0.04% | 1.5천 |
|---|
| 2026.02.03 | ₩62,137 | ₩62,137 | ₩62,087 | ₩62,087 | -0.08% | 600 |
|---|
| 2026.02.02 | ₩62,445 | ₩62,445 | ₩62,391 | ₩62,401 | -0.07% | 3.3천 |
|---|
| 2026.01.30 | ₩62,338 | ₩62,338 | ₩62,164 | ₩62,178 | -0.26% | 1천 |
|---|
| 2026.01.29 | ₩62,244 | ₩62,457 | ₩62,217 | ₩62,457 | +0.34% | 800 |
|---|
| 2026.01.28 | ₩62,472 | ₩62,562 | ₩62,458 | ₩62,562 | +0.14% | 500 |
|---|
| 2026.01.27 | ₩62,592 | ₩62,592 | ₩62,592 | ₩62,592 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩61,922 | ₩62,284 | ₩61,922 | ₩62,244 | +0.52% | 2.2천 |
|---|
| 2026.01.23 | ₩61,949 | ₩62,024 | ₩61,936 | ₩62,024 | +0.12% | 400 |
|---|
| 2026.01.22 | ₩61,976 | ₩61,976 | ₩61,929 | ₩61,929 | -0.08% | 400 |
|---|
| 2026.01.21 | ₩61,323 | ₩61,842 | ₩61,323 | ₩61,697 | +0.61% | 300 |
|---|
| 2026.01.20 | ₩61,494 | ₩61,494 | ₩61,187 | ₩61,187 | -0.50% | 800 |
|---|
| 2026.01.16 | ₩62,003 | ₩62,016 | ₩61,963 | ₩61,963 | -0.06% | 2.3천 |
|---|
| 2026.01.15 | ₩62,231 | ₩62,231 | ₩62,036 | ₩62,036 | -0.31% | 500 |
|---|
| 2026.01.14 | ₩61,989 | ₩61,995 | ₩61,922 | ₩61,995 | +0.01% | 2.9천 |
|---|
| 2026.01.13 | ₩62,472 | ₩62,472 | ₩62,083 | ₩62,138 | -0.53% | 2천 |
|---|
| 2026.01.12 | ₩62,257 | ₩62,271 | ₩62,222 | ₩62,222 | -0.06% | 1천 |
|---|
| 2026.01.09 | ₩62,110 | ₩62,190 | ₩62,110 | ₩62,154 | +0.07% | 400 |
|---|
| 2026.01.08 | ₩61,802 | ₩61,897 | ₩61,788 | ₩61,897 | +0.15% | 1.2천 |
|---|
| 2026.01.07 | ₩62,012 | ₩62,012 | ₩62,012 | ₩62,012 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩62,003 | ₩62,040 | ₩62,003 | ₩62,040 | +0.06% | 2.4천 |
|---|
| 2026.01.05 | ₩61,587 | ₩61,936 | ₩61,587 | ₩61,922 | +0.54% | 2.2천 |
|---|
| 2026.01.02 | ₩61,641 | ₩61,949 | ₩61,641 | ₩61,654 | +0.02% | 2만 |
|---|
| 2025.12.31 | ₩61,614 | ₩61,614 | ₩61,590 | ₩61,590 | -0.04% | 300 |
|---|
| 2025.12.30 | ₩63,664 | ₩63,664 | ₩63,612 | ₩63,612 | -0.08% | 500 |
|---|
| 2025.12.29 | ₩63,583 | ₩63,583 | ₩63,583 | ₩63,583 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩63,691 | ₩63,692 | ₩63,678 | ₩63,678 | -0.02% | 2.4천 |
|---|
| 2025.12.24 | ₩63,611 | ₩63,698 | ₩63,611 | ₩63,698 | +0.14% | 700 |
|---|
| 2025.12.23 | ₩63,479 | ₩63,479 | ₩63,479 | ₩63,479 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩63,289 | ₩63,332 | ₩63,289 | ₩63,332 | +0.07% | 2.9천 |
|---|
| 2025.12.19 | ₩62,646 | ₩63,128 | ₩62,646 | ₩63,122 | +0.76% | 900 |
|---|
| 2025.12.18 | ₩62,378 | ₩62,874 | ₩62,378 | ₩62,835 | +0.73% | 700 |
|---|
| 2025.12.17 | ₩62,520 | ₩62,520 | ₩62,378 | ₩62,378 | -0.23% | 8천 |
|---|
| 2025.12.16 | ₩62,673 | ₩62,906 | ₩62,673 | ₩62,906 | +0.37% | 5.2천 |
|---|
| 2025.12.15 | ₩62,927 | ₩62,954 | ₩62,874 | ₩62,888 | -0.06% | 2.8천 |
|---|
| 2025.12.12 | ₩63,055 | ₩63,075 | ₩62,887 | ₩62,913 | -0.23% | 2.1천 |
|---|
| 2025.12.11 | ₩63,249 | ₩63,517 | ₩63,249 | ₩63,450 | +0.32% | 2.6천 |
|---|
| 2025.12.10 | ₩63,457 | ₩63,457 | ₩63,457 | ₩63,457 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩63,088 | ₩63,155 | ₩63,088 | ₩63,100 | +0.02% | 500 |
|---|
| 2025.12.08 | ₩63,061 | ₩63,088 | ₩63,061 | ₩63,088 | +0.04% | 900 |
|---|
| 2025.12.05 | ₩63,222 | ₩63,222 | ₩63,211 | ₩63,211 | -0.02% | 200 |
|---|
| 2025.12.04 | ₩62,954 | ₩63,139 | ₩62,954 | ₩63,139 | +0.29% | 500 |
|---|
| 2025.12.03 | ₩63,169 | ₩63,169 | ₩63,136 | ₩63,136 | -0.05% | 400 |
|---|
| 2025.12.02 | ₩63,021 | ₩63,039 | ₩62,941 | ₩63,039 | +0.03% | 600 |
|---|
| 2025.12.01 | ₩62,945 | ₩62,988 | ₩62,838 | ₩62,838 | -0.17% | 700 |
|---|
| 2025.11.28 | ₩63,008 | ₩63,077 | ₩62,994 | ₩63,077 | +0.11% | 400 |
|---|
| 2025.11.26 | ₩62,673 | ₩62,954 | ₩62,673 | ₩62,939 | +0.43% | 1.5만 |
|---|
| 2025.11.25 | ₩62,137 | ₩62,592 | ₩62,137 | ₩62,592 | +0.73% | 200 |
|---|
| 2025.11.24 | ₩61,507 | ₩62,208 | ₩61,507 | ₩62,208 | +1.14% | 1천 |
|---|
| 2025.11.21 | ₩61,668 | ₩61,668 | ₩61,527 | ₩61,527 | -0.23% | 100 |
|---|
| 2025.11.20 | ₩61,413 | ₩61,413 | ₩61,212 | ₩61,212 | -0.33% | 400 |
|---|
| 2025.11.19 | ₩61,829 | ₩61,829 | ₩61,810 | ₩61,810 | -0.03% | 600 |
|---|
| 2025.11.18 | ₩61,699 | ₩61,699 | ₩61,699 | ₩61,699 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩61,960 | ₩61,960 | ₩61,960 | ₩61,960 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩62,544 | ₩62,544 | ₩62,359 | ₩62,359 | -0.30% | 2.7천 |
|---|
| 2025.11.13 | ₩62,566 | ₩62,646 | ₩62,371 | ₩62,407 | -0.25% | 5.9천 |
|---|
| 2025.11.12 | ₩63,048 | ₩63,081 | ₩63,048 | ₩63,081 | +0.05% | 400 |
|---|
| 2025.11.11 | ₩63,088 | ₩63,088 | ₩63,088 | ₩63,088 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩62,472 | ₩62,965 | ₩62,472 | ₩62,965 | +0.79% | 2.5천 |
|---|
| 2025.11.07 | ₩62,334 | ₩62,334 | ₩62,334 | ₩62,334 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩62,432 | ₩62,432 | ₩62,284 | ₩62,289 | -0.23% | 1.3천 |
|---|
| 2025.11.05 | ₩62,445 | ₩62,620 | ₩62,445 | ₩62,620 | +0.28% | 200 |
|---|
| 2025.11.04 | ₩62,726 | ₩62,726 | ₩62,478 | ₩62,478 | -0.40% | 200 |
|---|
| 2025.11.03 | ₩62,994 | ₩63,021 | ₩62,974 | ₩62,974 | -0.03% | 1.4천 |
|---|
| 2025.10.31 | ₩62,961 | ₩62,977 | ₩62,927 | ₩62,977 | +0.03% | 600 |
|---|
| 2025.10.30 | ₩63,061 | ₩63,061 | ₩62,901 | ₩62,901 | -0.25% | 700 |
|---|
| 2025.10.29 | ₩63,530 | ₩63,530 | ₩63,262 | ₩63,359 | -0.27% | 400 |
|---|
| 2025.10.28 | ₩63,303 | ₩63,429 | ₩63,303 | ₩63,429 | +0.20% | 1.3천 |
|---|
| 2025.10.27 | ₩63,169 | ₩63,236 | ₩63,169 | ₩63,236 | +0.11% | 500 |
|---|
| 2025.10.24 | ₩62,793 | ₩62,839 | ₩62,793 | ₩62,839 | +0.07% | 200 |
|---|
| 2025.10.23 | ₩62,445 | ₩62,540 | ₩62,445 | ₩62,540 | +0.15% | 100 |
|---|
| 2025.10.22 | ₩62,351 | ₩62,351 | ₩62,190 | ₩62,298 | -0.09% | 1천 |
|---|
| 2025.10.21 | ₩62,499 | ₩62,499 | ₩62,445 | ₩62,445 | -0.09% | 800 |
|---|
| 2025.10.20 | ₩62,646 | ₩62,646 | ₩62,525 | ₩62,586 | -0.10% | 800 |
|---|
| 2025.10.17 | ₩62,137 | ₩62,217 | ₩62,137 | ₩62,217 | +0.13% | 300 |
|---|
| 2025.10.16 | ₩62,365 | ₩62,365 | ₩62,043 | ₩62,123 | -0.39% | 1.6천 |
|---|
| 2025.10.15 | ₩62,204 | ₩62,204 | ₩62,060 | ₩62,154 | -0.08% | 3.2천 |
|---|
| 2025.10.14 | ₩61,855 | ₩62,023 | ₩61,855 | ₩62,023 | +0.27% | 200 |
|---|
| 2025.10.13 | ₩61,976 | ₩62,099 | ₩61,976 | ₩62,099 | +0.20% | 300 |
|---|
| 2025.10.10 | ₩61,949 | ₩62,030 | ₩61,514 | ₩61,514 | -0.70% | 2.3천 |
|---|